Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Gold International Resources Corp Ltd (TSX: CGG )

8.410 +0.350 (+4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.150 2.190 2.095 2.170 293,269 +0.03(+1.40%)
Mar 30, 2016 2.250 2.250 2.100 2.140 342,091 -0.06(-2.73%)
Mar 29, 2016 2.120 2.210 2.090 2.200 322,353 +0.08(+3.77%)
Mar 28, 2016 2.180 2.180 2.100 2.120 163,617 -0.06(-2.75%)
Mar 24, 2016 2.180 2.180 2.180 0 +0.03(+1.40%)
Mar 23, 2016 2.190 2.210 2.150 2.150 334,423 -0.08(-3.59%)
Mar 22, 2016 2.260 2.260 2.190 2.230 228,171 -0.03(-1.33%)
Mar 21, 2016 2.180 2.275 2.180 2.260 239,698 +0.09(+4.15%)
Mar 18, 2016 2.200 2.290 2.160 2.170 2,329,943 -0.02(-0.91%)
Mar 17, 2016 2.350 2.360 2.180 2.190 613,994 -0.16(-6.81%)
Mar 16, 2016 2.270 2.410 2.190 2.350 588,676 +0.04(+1.73%)
Mar 15, 2016 2.340 2.360 2.230 2.310 1,932,139 -0.15(-6.10%)
Mar 14, 2016 2.150 2.500 2.150 2.460 1,093,653 +0.35(+16.59%)
Mar 11, 2016 2.210 2.225 2.110 2.110 437,682 -0.13(-5.80%)
Mar 10, 2016 2.170 2.240 2.110 2.240 446,589 +0.10(+4.67%)
Mar 09, 2016 2.180 2.200 2.100 2.140 412,280 -0.06(-2.73%)
Mar 08, 2016 2.320 2.330 2.200 2.200 428,869 -0.15(-6.38%)
Mar 07, 2016 2.330 2.350 2.250 2.350 300,684 +0.13(+5.86%)
Mar 04, 2016 2.330 2.450 2.220 2.220 598,496 -0.15(-6.33%)
Mar 03, 2016 2.280 2.380 2.260 2.370 259,094 +0.10(+4.41%)
Mar 02, 2016 2.200 2.290 2.200 2.270 146,508 +0.07(+3.18%)
Mar 01, 2016 2.230 2.300 2.190 2.200 278,295 -0.06(-2.65%)
Feb 29, 2016 2.230 2.300 2.170 2.260 448,022 +0.04(+1.80%)
Feb 26, 2016 2.200 2.270 2.180 2.220 226,332 -0.06(-2.63%)
Feb 25, 2016 2.270 2.330 2.250 2.280 150,332 +0.03(+1.33%)
Feb 24, 2016 2.360 2.430 2.250 2.250 327,078 -0.08(-3.43%)
Feb 23, 2016 2.320 2.350 2.290 2.330 142,707 +0.06(+2.64%)
Feb 22, 2016 2.290 2.190 2.270 164,153 -0.02(-0.87%)
Feb 19, 2016 2.300 2.340 2.250 2.290 190,065 -0.11(-4.58%)
Feb 18, 2016 2.200 2.400 2.160 2.400 419,333 +0.18(+8.11%)
Feb 17, 2016 2.190 2.240 2.160 2.220 131,994 +0.03(+1.37%)
Feb 16, 2016 2.080 2.250 2.080 2.190 233,584 -0.10(-4.37%)
Feb 12, 2016 2.290 2.290 2.290 0 +0.10(+4.57%)
Feb 11, 2016 2.020 2.190 2.020 2.190 367,642 +0.27(+14.06%)
Feb 10, 2016 1.980 2.000 1.910 1.920 262,217 -0.01(-0.52%)
Feb 09, 2016 2.040 2.060 1.930 1.930 152,508 -0.11(-5.39%)
Feb 08, 2016 2.040 2.060 1.960 2.040 279,933 +0.02(+0.99%)
Feb 05, 2016 1.960 2.020 1.860 2.020 479,919 +0.06(+3.06%)
Feb 04, 2016 1.920 1.980 1.920 1.960 131,125 +0.05(+2.62%)
Feb 03, 2016 1.870 1.910 1.860 1.910 154,443 +0.05(+2.69%)
Feb 02, 2016 1.920 1.920 1.850 1.860 247,840 -0.02(-1.06%)
Feb 01, 2016 1.950 1.950 1.880 1.880 204,160 -0.08(-4.08%)
Jan 29, 2016 1.940 1.960 1.890 1.960 179,356 +0.05(+2.62%)
Jan 28, 2016 1.940 1.960 1.870 1.910 305,637 -0.05(-2.55%)
Jan 27, 2016 2.000 2.020 1.920 1.960 399,629 -0.09(-4.39%)
Jan 26, 2016 2.000 2.050 1.970 2.050 67,947 +0.05(+2.50%)
Jan 25, 2016 2.010 2.020 1.970 2.000 78,141 -0.02(-0.99%)
Jan 22, 2016 2.030 1.990 2.020 84,504 -0.04(-1.94%)
Jan 21, 2016 2.110 2.110 1.990 2.060 172,706 -0.05(-2.37%)
Jan 20, 2016 2.050 2.110 2.040 2.110 117,077 +0.05(+2.43%)
Jan 19, 2016 2.060 2.080 1.940 2.060 199,046 +0.01(+0.49%)
Jan 18, 2016 2.080 2.080 2.040 2.050 47,132 -0.03(-1.44%)
Jan 15, 2016 2.130 2.070 2.080 94,014 +0.01(+0.48%)
Jan 14, 2016 2.090 2.120 2.060 2.070 178,968 -0.04(-1.90%)
Jan 13, 2016 2.120 2.140 2.080 2.110 104,475 -0.01(-0.47%)
Jan 12, 2016 2.150 2.150 2.080 2.120 172,895 -0.08(-3.64%)
Jan 11, 2016 2.170 2.210 2.110 2.200 409,716 +0.02(+0.92%)
Jan 08, 2016 2.190 2.230 2.120 2.180 290,182 -0.06(-2.68%)
Jan 07, 2016 2.230 2.240 2.170 2.240 262,551 +0.02(+0.90%)
Jan 06, 2016 2.120 2.230 2.110 2.220 155,037 +0.11(+5.21%)
Jan 05, 2016 2.100 2.140 2.090 2.110 21,425 +0.01(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.